Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.390 | 5.390 | 5.010 | 5.120 | 478,833 | -0.29(-5.36%) |
Nov 27, 2020 | 5.370 | 5.440 | 5.170 | 5.410 | 437,700 | +0.15(+2.85%) |
Nov 25, 2020 | 5.330 | 5.421 | 5.160 | 5.260 | 592,700 | +0.05(+0.96%) |
Nov 24, 2020 | 5.470 | 5.470 | 5.050 | 5.210 | 791,000 | -0.08(-1.51%) |
Nov 23, 2020 | 5.050 | 5.380 | 5.000 | 5.290 | 711,661 | +0.30(+6.01%) |
Nov 20, 2020 | 4.980 | 5.040 | 4.880 | 4.990 | 80,500 | +0.00(+0.00%) |
Nov 19, 2020 | 4.970 | 5.040 | 4.850 | 4.990 | 286,497 | +0.08(+1.63%) |
Nov 18, 2020 | 4.970 | 5.240 | 4.850 | 4.910 | 382,475 | -0.04(-0.81%) |
Nov 17, 2020 | 4.940 | 4.990 | 4.830 | 4.950 | 129,503 | +0.07(+1.43%) |
Nov 16, 2020 | 5.090 | 5.220 | 4.860 | 4.880 | 417,041 | -0.12(-2.40%) |
Nov 13, 2020 | 4.850 | 5.010 | 4.850 | 5.000 | 84,400 | +0.10(+2.04%) |
Nov 12, 2020 | 4.990 | 5.020 | 4.830 | 4.900 | 173,948 | -0.10(-2.00%) |
Nov 11, 2020 | 5.100 | 5.180 | 4.890 | 5.000 | 449,722 | -0.07(-1.38%) |
Nov 10, 2020 | 4.860 | 5.180 | 4.820 | 5.070 | 275,777 | +0.24(+4.97%) |
Nov 09, 2020 | 4.770 | 5.070 | 4.700 | 4.830 | 518,053 | +0.08(+1.68%) |
Nov 06, 2020 | 4.600 | 4.790 | 4.460 | 4.750 | 229,700 | +0.07(+1.50%) |
Nov 05, 2020 | 4.800 | 5.090 | 4.610 | 4.680 | 568,444 | -0.22(-4.49%) |
Nov 04, 2020 | 5.300 | 5.400 | 4.850 | 4.900 | 772,212 | -0.85(-14.78%) |
Nov 03, 2020 | 5.400 | 6.440 | 5.130 | 5.750 | 22,222,698 | +1.00(+21.05%) |
Nov 02, 2020 | 4.610 | 4.860 | 4.550 | 4.750 | 2,853,663 | +0.19(+4.17%) |
Oct 30, 2020 | 4.630 | 4.740 | 4.410 | 4.560 | 271,000 | -0.04(-0.87%) |
Oct 29, 2020 | 4.330 | 4.680 | 4.230 | 4.600 | 249,690 | +0.27(+6.24%) |
Oct 28, 2020 | 4.150 | 4.450 | 4.130 | 4.330 | 258,363 | +0.04(+0.93%) |
Oct 27, 2020 | 4.280 | 4.330 | 4.160 | 4.290 | 86,491 | -0.04(-0.92%) |
Oct 26, 2020 | 4.500 | 4.540 | 4.100 | 4.330 | 368,050 | -0.22(-4.84%) |
Oct 23, 2020 | 4.450 | 4.680 | 4.280 | 4.550 | 264,100 | +0.25(+5.81%) |
Oct 22, 2020 | 4.260 | 4.470 | 4.250 | 4.300 | 222,441 | +0.11(+2.63%) |
Oct 21, 2020 | 4.160 | 4.540 | 4.060 | 4.190 | 457,176 | -0.04(-0.95%) |
Oct 20, 2020 | 4.490 | 4.500 | 4.230 | 4.230 | 579,259 | -0.05(-1.17%) |
Oct 19, 2020 | 4.160 | 4.470 | 4.130 | 4.280 | 444,978 | +0.01(+0.23%) |
Oct 16, 2020 | 4.180 | 4.380 | 4.030 | 4.270 | 391,000 | +0.02(+0.47%) |
Oct 15, 2020 | 4.100 | 4.430 | 4.000 | 4.250 | 505,085 | +0.13(+3.16%) |
Oct 14, 2020 | 4.300 | 4.300 | 3.930 | 4.120 | 769,564 | -0.27(-6.15%) |
Oct 13, 2020 | 4.560 | 4.890 | 4.300 | 4.390 | 880,937 | -0.30(-6.40%) |
Oct 12, 2020 | 3.980 | 5.910 | 3.970 | 4.690 | 14,569,694 | +0.71(+17.84%) |
Oct 09, 2020 | 3.980 | 4.040 | 3.860 | 3.980 | 36,600 | +0.03(+0.76%) |
Oct 08, 2020 | 3.930 | 4.000 | 3.850 | 3.950 | 64,549 | +0.04(+1.02%) |
Oct 07, 2020 | 3.860 | 3.990 | 3.830 | 3.910 | 37,118 | +0.07(+1.82%) |
Oct 06, 2020 | 3.860 | 4.000 | 3.820 | 3.840 | 38,726 | -0.05(-1.29%) |
Oct 05, 2020 | 4.000 | 4.160 | 3.720 | 3.890 | 127,069 | -0.07(-1.77%) |
Oct 02, 2020 | 3.840 | 3.960 | 3.796 | 3.960 | 65,500 | +0.07(+1.80%) |
Oct 01, 2020 | 3.830 | 3.960 | 3.790 | 3.890 | 107,387 | +0.09(+2.37%) |
Sep 30, 2020 | 3.850 | 4.090 | 3.800 | 3.800 | 53,334 | -0.05(-1.30%) |
Sep 29, 2020 | 3.820 | 3.950 | 3.700 | 3.850 | 44,986 | +0.03(+0.79%) |
Sep 28, 2020 | 3.820 | 3.870 | 3.630 | 3.820 | 127,065 | +0.00(+0.00%) |
Sep 25, 2020 | 3.730 | 3.930 | 3.730 | 3.820 | 42,300 | +0.06(+1.60%) |
Sep 24, 2020 | 3.800 | 3.910 | 3.700 | 3.760 | 63,502 | -0.07(-1.83%) |
Sep 23, 2020 | 4.120 | 4.140 | 3.800 | 3.830 | 83,711 | -0.26(-6.36%) |
Sep 22, 2020 | 3.990 | 4.190 | 3.900 | 4.090 | 64,508 | +0.18(+4.60%) |
Sep 21, 2020 | 4.050 | 4.100 | 3.810 | 3.910 | 86,791 | -0.18(-4.40%) |
Sep 18, 2020 | 4.270 | 4.270 | 4.060 | 4.090 | 66,100 | -0.13(-3.08%) |
Sep 17, 2020 | 4.220 | 4.280 | 4.104 | 4.220 | 62,415 | -0.06(-1.40%) |
Sep 16, 2020 | 4.070 | 4.330 | 4.000 | 4.280 | 120,262 | +0.17(+4.14%) |
Sep 15, 2020 | 4.290 | 4.370 | 4.060 | 4.110 | 382,020 | -0.07(-1.67%) |
Sep 14, 2020 | 4.130 | 4.200 | 4.050 | 4.180 | 87,171 | +0.06(+1.46%) |
Sep 11, 2020 | 4.120 | 4.250 | 4.030 | 4.120 | 99,500 | +0.00(+0.00%) |
Sep 10, 2020 | 4.250 | 4.370 | 4.010 | 4.120 | 367,435 | -0.15(-3.51%) |
Sep 09, 2020 | 4.200 | 4.380 | 4.119 | 4.270 | 353,946 | +0.13(+3.14%) |
Sep 08, 2020 | 3.900 | 4.230 | 3.820 | 4.140 | 294,659 | +0.12(+2.99%) |
Sep 04, 2020 | 3.850 | 4.203 | 3.800 | 4.020 | 535,500 | +0.12(+3.08%) |
Sep 03, 2020 | 3.940 | 4.010 | 3.700 | 3.900 | 223,331 | -0.11(-2.74%) |
Sep 02, 2020 | 3.900 | 4.070 | 3.720 | 4.010 | 324,956 | +0.11(+2.82%) |